Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
0.5924 |
1,259,395.8270 |
0.5893 |
0.5762 |
0.5997 |
0.5962 |
| 2022-06-03 |
0.5917 |
1,410,753.3301 |
0.6189 |
0.5760 |
0.6205 |
0.5891 |
| 2022-06-02 |
0.6039 |
2,456,213.0766 |
0.5997 |
0.5907 |
0.6209 |
0.6204 |
| 2022-06-01 |
0.6310 |
3,014,401.8014 |
0.6626 |
0.5866 |
0.6714 |
0.5951 |
| 2022-05-31 |
0.6621 |
2,358,002.8770 |
0.6574 |
0.6445 |
0.6841 |
0.6647 |
| 2022-05-30 |
0.6290 |
2,862,585.1091 |
0.5996 |
0.5954 |
0.6586 |
0.6527 |
| 2022-05-29 |
0.5888 |
2,271,553.0767 |
0.5872 |
0.5740 |
0.6006 |
0.5971 |
| 2022-05-28 |
0.5830 |
1,449,648.5821 |
0.5747 |
0.5685 |
0.5960 |
0.5886 |
| 2022-05-27 |
0.5857 |
2,427,678.0542 |
0.5982 |
0.5640 |
0.6098 |
0.5798 |
| 2022-05-26 |
0.6157 |
3,023,638.1444 |
0.6460 |
0.5773 |
0.6592 |
0.6077 |
| 2022-05-25 |
0.6476 |
1,843,436.9248 |
0.6624 |
0.6277 |
0.6739 |
0.6490 |
| 2022-05-24 |
0.6397 |
2,408,723.4823 |
0.6416 |
0.6114 |
0.6561 |
0.6545 |
| 2022-05-23 |
0.6758 |
2,427,542.1482 |
0.6758 |
0.6428 |
0.6997 |
0.6480 |
| 2022-05-22 |
0.6589 |
1,767,377.4546 |
0.6496 |
0.6404 |
0.6777 |
0.6639 |
| 2022-05-21 |
0.6426 |
1,989,870.2150 |
0.6330 |
0.6219 |
0.6600 |
0.6461 |
| 2022-05-20 |
0.6482 |
2,422,941.4333 |
0.6572 |
0.6163 |
0.6781 |
0.6460 |
| 2022-05-19 |
0.6376 |
2,607,843.1134 |
0.6265 |
0.6089 |
0.6714 |
0.6603 |
| 2022-05-18 |
0.6778 |
1,676,871.0912 |
0.7265 |
0.6337 |
0.7370 |
0.6536 |
| 2022-05-17 |
0.7043 |
1,674,790.6634 |
0.6780 |
0.6744 |
0.7315 |
0.7270 |
| 2022-05-16 |
0.6875 |
2,539,902.4989 |
0.7411 |
0.6589 |
0.7411 |
0.6852 |
| 2022-05-15 |
0.6828 |
3,540,381.1350 |
0.6850 |
0.6555 |
0.7302 |
0.7282 |
| 2022-05-14 |
0.6609 |
4,236,650.1335 |
0.6670 |
0.6160 |
0.7103 |
0.6669 |
| 2022-05-13 |
0.6939 |
3,284,854.5016 |
0.5998 |
0.5908 |
0.7506 |
0.6788 |
| 2022-05-12 |
0.5769 |
8,399,779.6394 |
0.6752 |
0.4994 |
0.7174 |
0.5998 |
| 2022-05-11 |
0.7779 |
8,270,286.5062 |
0.8887 |
0.6021 |
0.9115 |
0.6713 |
| 2022-05-10 |
0.9100 |
5,739,457.9503 |
0.8111 |
0.7923 |
0.9876 |
0.8969 |
| 2022-05-09 |
0.8781 |
3,392,601.0607 |
0.9762 |
0.7868 |
0.9907 |
0.8358 |
| 2022-05-08 |
0.9927 |
1,618,218.6873 |
1.0185 |
0.9604 |
1.0282 |
0.9911 |
| 2022-05-07 |
1.0403 |
2,578,060.2734 |
1.0418 |
0.9924 |
1.0657 |
1.0220 |
| 2022-05-06 |
1.0503 |
2,114,434.1341 |
1.0640 |
1.0110 |
1.0756 |
1.0416 |
| 2022-05-05 |
1.1006 |
2,814,231.8452 |
1.1725 |
1.0283 |
1.1859 |
1.0612 |
| 2022-05-04 |
1.1170 |
1,748,879.1557 |
1.0760 |
1.0701 |
1.1720 |
1.1619 |
| 2022-05-03 |
1.0911 |
1,410,260.1824 |
1.0763 |
1.0528 |
1.1150 |
1.0760 |
| 2022-05-02 |
1.0821 |
1,607,640.0527 |
1.0973 |
1.0361 |
1.1193 |
1.0819 |
| 2022-05-01 |
1.0823 |
2,491,271.9866 |
1.0319 |
1.0136 |
1.1215 |
1.0971 |
| 2022-04-30 |
1.1247 |
1,346,408.6217 |
1.1403 |
1.0706 |
1.1651 |
1.0923 |
| 2022-04-29 |
1.1796 |
1,630,682.7188 |
1.2371 |
1.1266 |
1.2450 |
1.1417 |
| 2022-04-28 |
1.2533 |
921,487.1772 |
1.2563 |
1.2255 |
1.2787 |
1.2370 |
| 2022-04-27 |
1.2619 |
932,403.3588 |
1.2442 |
1.2336 |
1.2909 |
1.2519 |
| 2022-04-26 |
1.2979 |
950,883.4173 |
1.3519 |
1.2366 |
1.3619 |
1.2537 |
| 2022-04-25 |
1.3082 |
1,245,946.9696 |
1.3426 |
1.2577 |
1.3555 |
1.3531 |
| 2022-04-24 |
1.3535 |
782,293.3287 |
1.3621 |
1.3319 |
1.3737 |
1.3491 |
| 2022-04-23 |
1.3789 |
1,052,981.3072 |
1.3968 |
1.3432 |
1.4113 |
1.3754 |
| 2022-04-22 |
1.4357 |
3,068,687.2781 |
1.3769 |
1.3706 |
1.5021 |
1.3962 |
| 2022-04-21 |
1.4305 |
1,288,382.1262 |
1.4159 |
1.3588 |
1.4670 |
1.3627 |
| 2022-04-20 |
1.4320 |
1,296,080.3782 |
1.4272 |
1.3954 |
1.4655 |
1.4214 |
| 2022-04-19 |
1.4143 |
1,241,306.7975 |
1.4193 |
1.3928 |
1.4487 |
1.4143 |
| 2022-04-18 |
1.3573 |
1,874,534.1986 |
1.3357 |
1.2905 |
1.4240 |
1.4145 |
| 2022-04-17 |
1.3749 |
959,577.9811 |
1.3879 |
1.3592 |
1.3895 |
1.3685 |
| 2022-04-16 |
1.3852 |
769,380.0339 |
1.3968 |
1.3641 |
1.4023 |
1.3878 |